Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
21.11.2017 14:37:11
EURO STOXX 50
3586.09
EUR
24.68
0.69%
21.11.2017 14:22
 
Chart
Kursdaten
Kurs 3586.09 Eröffnung 3557.27
Diff. absolut 24.68 Tages-Hoch 3589.99
Diff. % 0.69 % Tages-Tief 3551.40
Volumen 162177067 Umsatz 3307197699.46
Schlusskurs vom 20.11.2017 3561.41 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.11.2017 / 14:22
Währung EUR Aktualisierungsstand 21.11.2017 / 14:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 8.23% 3708.8 3214.3
1 Woche -0.37% 3588.3 3519.3
1 Monat -1.21% 3708.8 3519.3
3 Monate 3.35% 3708.8 3363.7
6 Monate -0.71% 3708.8 3363.7
1 Jahr 17.90% 3708.8 2984.5
3 Jahre 14.80% 3836.3 2672.7
3.08
SMI
0.75
SMI
8.23
13.14
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":3.08,"chartHeight":14.222139983668,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.3710954020655,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.23,"chartHeight":19.334225871271,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.05,"chartHeight":12.104762507479,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.31303292582,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.14,"chartHeight":21.767762584503,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":-2.23,"chartHeight":12.542509367604,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.923733911959,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.564003769683,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.274093272177,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.3625603125986,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":23.192327546446,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.712000462628,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.07515801805,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.74,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.11.2017 14:37:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AB InBev 98.12 0.02% 0.02 147459 98.12 97.66 98.42 216 98.12 98.14 107 -2.82% -14.70%
ADIDAS 186.80 1.11% 2.05 123160 184.60 184.45 186.85 242 186.80 186.85 22 0.68% 23.50%
ALLIANZ 199.45 1.28% 2.52 133091 196.00 195.95 199.45 625 199.40 199.45 133 -1.07% 25.75%
ASML Holding 155.60 0.65% 1.00 149083 154.50 153.65 155.85 591 155.60 155.65 196 1.18% 45.30%
AXA 25.57 2.12% 0.53 647842 24.89 24.88 25.58 427 25.57 25.57 1043 -0.16% 4.33%
Ahold Delhaize 16.91 -1.20% -0.20 574602 17.09 16.86 17.18 1028 16.91 16.91 326 1.27% -14.36%
Air Liquide 107.00 0.71% 0.75 109963 105.97 105.70 107.30 676 107.00 107.05 681 0.52% 11.14%
Airbus Group 86.02 0.93% 0.79 2913 85.00 84.86 86.70 50 86.01 86.06 45 2.32% 36.24%
BASF 93.28 0.77% 0.71 353884 92.01 91.87 93.45 497 93.27 93.28 18 - -6.42%
BAYER 109.25 0.37% 0.40 362251 108.35 107.85 109.40 1860 109.20 109.25 565 - 10.13%
BBVA 7.09 -0.46% -0.03 4227301 7.09 7.05 7.13 657 7.09 7.09 1585 - 16.52%
BMW 87.51 2.66% 2.27 307515 85.18 84.94 87.53 101 87.52 87.54 156 -1.15% -3.94%
BNP Paribas 63.51 0.87% 0.55 468979 62.73 62.58 63.59 451 63.51 63.53 150 -1.93% 4.38%
Banco Santander 5.55 0.91% 0.05 5864398 5.49 5.46 5.56 4102 5.54 5.55 518 -0.18% 14.02%
CRH PLC 2701.00 -1.28% -35.00 288767 2709.00 2696.00 2746.00 416 2701.00 2702.00 1479 2.32% -3.01%
Compagnie de Saint-G 48.76 0.40% 0.20 182965 48.53 48.34 48.94 181 48.76 48.77 310 0.41% 9.98%
DEUTSCHE BANK 16.41 0.34% 0.06 1938678 16.29 16.25 16.43 4968 16.40 16.41 1167 6.24% 6.22%
DEUTSCHE POST 39.69 1.25% 0.49 569591 39.14 39.07 39.81 447 39.69 39.70 420 -0.62% 25.78%
DEUTSCHE TELEKOM 14.93 -0.47% -0.07 1407334 14.97 14.88 14.99 12570 14.93 14.93 2433 -0.37% -7.92%
Daimler 71.08 2.29% 1.59 627348 69.43 69.17 71.08 349 71.07 71.09 492 -1.26% -1.59%
Danone 69.25 0.07% 0.05 202823 69.01 68.87 69.46 154 69.25 69.27 580 -0.26% 15.22%
E.ON 9.78 -0.10% -0.01 2025686 9.74 9.55 9.84 1754 9.78 9.79 1004 -3.09% 45.88%
ENEL 5.38 2.67% 0.14 6227446 5.29 5.21 5.39 24858 5.38 5.39 27068 -0.38% 26.02%
ENI 13.89 0.94% 0.13 1380534 13.75 13.73 13.91 6345 13.89 13.90 6847 -3.91% -10.71%
ESSILOR INTL. 106.65 -0.23% -0.25 52412 106.60 106.40 107.00 211 106.60 106.65 576 1.04% -
Engie S.A. 14.51 0.99% 0.14 514153 14.36 14.33 14.52 1485 14.51 14.52 815 -1.44% 18.71%
FRESENIUS 62.35 -0.63% -0.40 404724 62.88 62.01 63.06 586 62.35 62.36 76 -7.23% -15.19%
IBERDROLA 6.50 0.63% 0.04 2941237 6.44 6.43 6.52 1135 6.50 6.50 2400 -1.60% 3.84%
ING Groep 15.18 -0.13% -0.02 1832010 15.15 15.10 15.21 2246 15.18 15.18 6709 -2.19% 13.91%
INTESA SANPAOLO 2.79 0.87% 0.02 10160944 2.76 2.75 2.80 9853 2.79 2.79 62928 -1.42% 14.76%
Inditex Ind De Desno 29.37 -0.37% -0.11 569714 29.46 29.27 29.54 970 29.36 29.38 248 0.55% -8.70%
L'Oreal 186.60 -0.08% -0.15 51508 186.60 185.80 187.30 185 186.60 186.65 434 0.76% 8.04%
LVMH 250.65 0.62% 1.55 43402 248.90 247.55 251.10 190 250.60 250.65 2 1.12% 37.59%
Münchener Rück 192.50 1.24% 2.35 70944 189.60 188.60 192.60 233 192.40 192.45 182 -1.48% 6.23%
NOKIA 4.30 0.51% 0.02 2306440 4.28 4.24 4.31 10341 4.30 4.30 1507 2.30% -6.27%
ORANGE SA 14.15 0.00% 0.00 518127 14.12 14.10 14.19 1629 14.15 14.16 2022 0.18% -1.63%
PHILIPS 33.23 0.56% 0.18 304871 32.97 32.89 33.25 484 33.23 33.23 261 -0.78% 14.26%
SAFRAN 87.17 0.23% 0.20 222338 86.65 86.56 87.25 164 87.16 87.17 94 0.42% 27.35%
SAP SE 97.96 0.91% 0.88 336858 96.76 96.44 98.05 200 97.96 97.98 161 1.21% 17.56%
Sanofi 75.84 0.26% 0.20 263302 75.62 75.26 76.09 168 75.85 75.86 136 -1.03% -1.33%
Schneider Electric 70.96 -0.32% -0.23 141671 71.14 70.62 71.59 135 70.96 70.98 323 0.45% 7.83%
Siemens 114.60 -0.17% -0.20 350572 114.55 113.70 114.95 790 114.60 114.65 974 -2.17% -1.33%
Société Générale 43.27 0.44% 0.19 382008 42.99 42.89 43.37 34 43.27 43.28 204 -1.39% -7.44%
TELEFÓNICA 8.58 -0.10% -0.01 1451047 8.55 8.54 8.61 1725 8.58 8.58 764 0.57% -2.06%
Total 47.08 1.19% 0.56 941502 46.41 46.38 47.19 783 47.08 47.09 678 -2.34% -4.13%
Unibail-Rodamco 217.55 0.12% 0.25 19936 216.95 216.05 217.70 129 217.50 217.60 22 -0.25% -3.89%
Unilever 48.52 0.46% 0.22 443829 48.10 47.99 48.59 209 48.51 48.52 116 -1.31% 23.80%
Vinci 86.00 0.77% 0.66 136985 85.19 84.83 86.31 112 86.00 86.02 558 1.98% 32.15%
Vivendi 23.04 0.66% 0.15 533975 22.82 22.70 23.05 1494 23.04 23.04 653 10.18% 27.10%
Volkswagen VZ 172.85 4.63% 7.65 570155 165.85 165.85 174.05 115 172.85 172.90 97 5.39% 23.88%